Skip to main content

7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

12.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.222 8.240 8.091 8.147 95,339 -0.01(-0.18%)
Oct 28, 2021 8.119 8.175 8.100 8.162 53,841 +0.06(+0.76%)
Oct 27, 2021 8.147 8.184 8.063 8.100 55,366 -0.14(-1.76%)
Oct 26, 2021 8.268 8.240 8.245 19,984 -0.03(-0.32%)
Oct 25, 2021 8.282 8.287 8.240 8.271 51,853 -0.02(-0.30%)
Oct 22, 2021 8.343 8.354 8.287 8.296 48,467 -0.07(-0.89%)
Oct 21, 2021 8.325 8.381 8.315 8.371 58,066 +0.07(+0.79%)
Oct 20, 2021 8.296 8.306 8.268 8.306 140,793 +0.02(+0.23%)
Oct 19, 2021 8.240 8.296 8.225 8.287 55,596 +0.09(+1.14%)
Oct 18, 2021 8.231 8.268 8.184 8.194 51,022 +0.02(+0.27%)
Oct 15, 2021 8.137 8.175 8.137 8.171 37,826 +0.12(+1.46%)
Oct 14, 2021 8.072 8.100 8.044 8.053 138,337 -0.05(-0.58%)
Oct 13, 2021 8.170 8.189 8.091 8.100 62,279 -0.08(-1.03%)
Oct 12, 2021 8.240 8.259 8.147 8.184 39,326 -0.10(-1.24%)
Oct 11, 2021 8.268 8.287 8.231 8.287 66,054 +0.08(+1.03%)
Oct 08, 2021 8.166 8.231 8.166 8.203 126,131 +0.06(+0.69%)
Oct 07, 2021 8.119 8.156 8.109 8.147 109,082 +0.07(+0.93%)
Oct 06, 2021 8.072 8.139 8.035 8.072 372,204 +0.00(+0.00%)
Oct 05, 2021 8.044 8.100 8.025 8.072 129,952 +0.07(+0.82%)
Oct 04, 2021 8.007 8.044 7.974 8.007 79,635 +0.04(+0.55%)
Oct 01, 2021 8.030 8.035 7.960 7.963 84,670 -0.03(-0.43%)
Sep 30, 2021 8.100 8.100 8.063 7.997 89,880 -0.09(-1.16%)
Sep 29, 2021 8.081 8.128 8.044 8.091 384,519 -0.03(-0.35%)
Sep 28, 2021 8.128 8.175 8.072 8.119 146,342 +0.09(+1.17%)
Sep 27, 2021 8.035 8.035 8.007 8.025 79,287 +0.06(+0.70%)
Sep 24, 2021 7.941 7.978 7.932 7.969 89,301 +0.07(+0.95%)
Sep 23, 2021 7.791 7.894 7.791 7.894 80,538 +0.20(+2.55%)
Sep 22, 2021 7.717 7.740 7.698 7.698 73,933 -0.02(-0.30%)
Sep 21, 2021 7.698 7.726 7.689 7.721 31,480 +0.02(+0.30%)
Sep 20, 2021 7.735 7.745 7.670 7.698 215,713 -0.12(-1.56%)
Sep 17, 2021 7.801 7.838 7.801 7.819 31,643 +0.07(+0.97%)
Sep 16, 2021 7.754 7.777 7.726 7.745 48,168 +0.04(+0.49%)
Sep 15, 2021 7.660 7.726 7.660 7.707 15,842 +0.06(+0.73%)
Sep 14, 2021 7.707 7.707 7.623 7.651 30,657 -0.07(-0.97%)
Sep 13, 2021 7.745 7.745 7.717 7.726 25,091 -0.04(-0.48%)
Sep 10, 2021 7.735 7.782 7.717 7.763 31,200 +0.07(+0.97%)
Sep 09, 2021 7.754 7.763 7.665 7.689 64,982 -0.07(-0.96%)
Sep 08, 2021 7.791 7.801 7.745 7.763 51,661 -0.05(-0.60%)
Sep 07, 2021 7.801 7.838 7.782 7.810 44,490 +0.08(+1.09%)
Sep 03, 2021 7.735 7.754 7.726 7.726 42,798 +0.04(+0.49%)
Sep 02, 2021 7.679 7.754 7.679 7.689 211,701 -0.02(-0.24%)
Sep 01, 2021 7.679 7.718 7.679 7.707 47,241 -0.01(-0.12%)
Aug 31, 2021 7.698 7.721 7.651 7.717 29,041 +0.04(+0.49%)
Aug 30, 2021 7.735 7.735 7.679 7.679 17,715 -0.05(-0.61%)
Aug 27, 2021 7.810 7.819 7.726 7.726 106,844 -0.07(-0.92%)
Aug 26, 2021 7.801 7.829 7.791 7.798 47,023 -0.00(-0.04%)
Aug 25, 2021 7.707 7.810 7.707 7.801 98,566 +0.09(+1.11%)
Aug 24, 2021 7.689 7.717 7.670 7.715 46,231 +0.06(+0.83%)
Aug 23, 2021 7.670 7.679 7.651 7.652 46,015 -0.03(-0.34%)
Aug 20, 2021 7.651 7.679 7.623 7.678 187,079 +0.04(+0.47%)
Aug 19, 2021 7.632 7.660 7.632 7.642 108,974 -0.05(-0.61%)
Aug 18, 2021 7.689 7.726 7.670 7.689 46,704 +0.01(+0.14%)
Aug 17, 2021 7.679 7.679 7.642 7.678 65,476 +0.02(+0.23%)
Aug 16, 2021 7.651 7.670 7.604 7.660 53,484 -0.07(-0.85%)
Aug 13, 2021 7.829 7.829 7.726 7.726 44,929 -0.13(-1.67%)
Aug 12, 2021 7.857 7.876 7.829 7.857 80,128 +0.03(+0.42%)
Aug 11, 2021 7.848 7.885 7.773 7.824 44,349 -0.03(-0.42%)
Aug 10, 2021 7.810 7.876 7.809 7.857 44,357 +0.05(+0.61%)
Aug 09, 2021 7.745 7.810 7.712 7.809 38,505 +0.04(+0.47%)
Aug 06, 2021 7.745 7.773 7.726 7.773 53,424 +0.15(+1.95%)
Aug 05, 2021 7.586 7.632 7.586 7.624 46,531 +0.07(+0.94%)
Aug 04, 2021 7.483 7.623 7.482 7.553 100,095 +0.01(+0.17%)
Aug 03, 2021 7.558 7.558 7.511 7.540 19,184 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.